Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 14.18 | 14.27 | 14.17 | 14.25 | 270,834 | +0.08(+0.55%) |
Dec 28, 2016 | 14.17 | 14.20 | 14.05 | 14.17 | 459,789 | -0.07(-0.50%) |
Dec 27, 2016 | 14.16 | 14.28 | 14.16 | 14.24 | 251,418 | +0.07(+0.50%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | -0.09(-0.65%) | |
Dec 22, 2016 | 14.14 | 14.27 | 14.07 | 14.27 | 480,038 | +0.09(+0.60%) |
Dec 21, 2016 | 14.34 | 14.37 | 14.10 | 14.18 | 936,142 | -0.29(-2.01%) |
Dec 20, 2016 | 14.34 | 14.53 | 14.34 | 14.47 | 816,750 | +0.13(+0.89%) |
Dec 19, 2016 | 14.48 | 14.48 | 14.31 | 14.34 | 502,113 | -0.04(-0.30%) |
Dec 16, 2016 | 14.43 | 14.47 | 14.32 | 14.39 | 528,739 | -0.02(-0.15%) |
Dec 15, 2016 | 14.38 | 14.49 | 14.32 | 14.41 | 518,752 | -0.05(-0.34%) |
Dec 14, 2016 | 14.69 | 14.74 | 14.44 | 14.46 | 546,580 | -0.23(-1.60%) |
Dec 13, 2016 | 14.58 | 14.74 | 14.56 | 14.69 | 470,201 | +0.16(+1.07%) |
Dec 12, 2016 | 14.32 | 14.58 | 14.28 | 14.54 | 658,602 | +0.23(+1.58%) |
Dec 09, 2016 | 14.29 | 14.35 | 14.23 | 14.31 | 537,245 | +0.05(+0.35%) |
Dec 08, 2016 | 14.18 | 14.32 | 14.17 | 14.26 | 475,864 | +0.07(+0.50%) |
Dec 07, 2016 | 13.94 | 14.23 | 13.91 | 14.19 | 716,014 | +0.22(+1.57%) |
Dec 06, 2016 | 13.84 | 14.01 | 13.84 | 13.97 | 408,575 | +0.12(+0.87%) |
Dec 05, 2016 | 13.91 | 13.94 | 13.85 | 13.85 | 382,483 | -0.07(-0.51%) |
Dec 02, 2016 | 13.93 | 13.98 | 13.84 | 13.92 | 479,744 | +0.00(+0.00%) |
Dec 01, 2016 | 13.91 | 14.10 | 13.84 | 13.92 | 489,661 | +0.07(+0.51%) |
Nov 30, 2016 | 14.01 | 14.03 | 13.74 | 13.85 | 802,210 | -0.13(-0.91%) |
Nov 29, 2016 | 13.86 | 14.03 | 13.82 | 13.98 | 545,985 | +0.13(+0.92%) |
Nov 28, 2016 | 13.91 | 13.94 | 13.84 | 13.85 | 516,317 | +0.02(+0.15%) |
Nov 25, 2016 | 13.79 | 13.87 | 13.79 | 13.83 | 200,882 | +0.04(+0.26%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.89 | 13.94 | 13.81 | 13.89 | 446,889 | +0.05(+0.36%) |
Nov 21, 2016 | 13.82 | 13.88 | 13.76 | 13.84 | 370,138 | +0.12(+0.88%) |
Nov 18, 2016 | 13.73 | 13.82 | 13.65 | 13.72 | 300,474 | -0.03(-0.21%) |
Nov 17, 2016 | 13.71 | 13.82 | 13.71 | 13.74 | 507,141 | +0.01(+0.10%) |
Nov 16, 2016 | 13.54 | 13.79 | 13.54 | 13.73 | 555,035 | +0.14(+1.04%) |
Nov 15, 2016 | 13.50 | 13.62 | 13.50 | 13.59 | 620,081 | +0.11(+0.84%) |
Nov 14, 2016 | 13.64 | 13.65 | 13.46 | 13.48 | 641,613 | -0.16(-1.14%) |
Nov 11, 2016 | 13.65 | 13.71 | 13.61 | 13.63 | 480,915 | -0.07(-0.52%) |
Nov 10, 2016 | 13.94 | 14.02 | 13.67 | 13.70 | 578,357 | -0.33(-2.38%) |
Nov 09, 2016 | 13.98 | 14.06 | 13.93 | 14.04 | 410,798 | -0.20(-1.43%) |
Nov 08, 2016 | 13.96 | 14.28 | 13.94 | 14.24 | 592,563 | +0.29(+2.07%) |
Nov 07, 2016 | 13.87 | 13.95 | 13.79 | 13.95 | 840,056 | +0.18(+1.33%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.73 | 13.77 | 446,749 | -0.09(-0.66%) |
Nov 03, 2016 | 13.83 | 13.99 | 13.82 | 13.86 | 637,474 | +0.04(+0.31%) |
Nov 02, 2016 | 13.87 | 13.87 | 13.75 | 13.82 | 646,473 | +0.00(+0.00%) |
Nov 01, 2016 | 13.98 | 13.99 | 13.77 | 13.82 | 696,382 | -0.14(-1.01%) |
Oct 31, 2016 | 13.93 | 14.04 | 13.92 | 13.96 | 412,153 | +0.01(+0.05%) |
Oct 28, 2016 | 13.89 | 14.01 | 13.85 | 13.95 | 456,073 | +0.06(+0.46%) |
Oct 27, 2016 | 13.88 | 13.92 | 13.81 | 13.89 | 577,438 | +0.03(+0.20%) |
Oct 26, 2016 | 13.84 | 13.95 | 13.83 | 13.86 | 480,488 | -0.04(-0.30%) |
Oct 25, 2016 | 13.91 | 13.97 | 13.86 | 13.90 | 528,204 | -0.01(-0.05%) |
Oct 24, 2016 | 13.89 | 13.99 | 13.87 | 13.91 | 424,749 | -0.01(-0.05%) |
Oct 21, 2016 | 13.97 | 14.00 | 13.85 | 13.92 | 719,399 | -0.17(-1.20%) |
Oct 20, 2016 | 14.12 | 14.12 | 13.98 | 14.09 | 460,072 | -0.08(-0.60%) |
Oct 19, 2016 | 14.21 | 14.32 | 14.15 | 14.17 | 325,630 | +0.01(+0.05%) |
Oct 18, 2016 | 14.18 | 14.26 | 14.12 | 14.16 | 390,597 | +0.12(+0.85%) |
Oct 17, 2016 | 14.13 | 14.13 | 14.00 | 14.04 | 390,205 | -0.07(-0.50%) |
Oct 14, 2016 | 14.18 | 14.23 | 14.07 | 14.11 | 394,899 | -0.01(-0.10%) |
Oct 13, 2016 | 13.86 | 14.20 | 13.83 | 14.13 | 562,967 | +0.18(+1.26%) |
Oct 12, 2016 | 13.94 | 14.02 | 13.91 | 13.95 | 630,208 | +0.01(+0.04%) |
Oct 11, 2016 | 14.11 | 14.16 | 13.91 | 13.95 | 575,998 | -0.26(-1.83%) |
Oct 10, 2016 | 14.03 | 14.20 | 14.03 | 14.20 | 208,937 | +0.20(+1.40%) |
Oct 07, 2016 | 14.18 | 14.22 | 13.90 | 14.01 | 612,163 | -0.20(-1.38%) |
Oct 06, 2016 | 14.16 | 14.25 | 14.11 | 14.20 | 542,783 | +0.02(+0.15%) |
Oct 05, 2016 | 14.26 | 14.27 | 14.18 | 14.18 | 343,014 | -0.03(-0.20%) |
Oct 04, 2016 | 14.32 | 14.36 | 14.13 | 14.21 | 444,360 | -0.13(-0.88%) |